Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.650 | 6.759 | 6.190 | 6.670 | 556,200 | +0.05(+0.76%) |
May 27, 2022 | 6.190 | 6.800 | 6.100 | 6.620 | 423,738 | +0.59(+9.78%) |
May 26, 2022 | 5.630 | 6.100 | 5.550 | 6.030 | 607,976 | +0.58(+10.64%) |
May 25, 2022 | 4.470 | 5.490 | 4.431 | 5.450 | 400,978 | +0.89(+19.52%) |
May 24, 2022 | 4.880 | 4.900 | 4.430 | 4.560 | 165,602 | -0.37(-7.51%) |
May 23, 2022 | 5.080 | 5.130 | 4.900 | 4.930 | 142,637 | -0.15(-2.95%) |
May 20, 2022 | 5.400 | 5.500 | 4.800 | 5.080 | 189,706 | -0.15(-2.87%) |
May 19, 2022 | 5.240 | 5.490 | 5.080 | 5.230 | 142,001 | -0.01(-0.19%) |
May 18, 2022 | 5.780 | 5.936 | 5.200 | 5.240 | 128,788 | -0.60(-10.27%) |
May 17, 2022 | 5.740 | 6.020 | 5.670 | 5.840 | 181,792 | +0.29(+5.23%) |
May 16, 2022 | 5.500 | 5.740 | 5.200 | 5.550 | 175,961 | +0.06(+1.09%) |
May 13, 2022 | 5.590 | 5.720 | 5.320 | 5.490 | 233,959 | +0.21(+3.98%) |
May 12, 2022 | 4.900 | 5.495 | 4.730 | 5.280 | 215,405 | +0.28(+5.60%) |
May 11, 2022 | 5.520 | 5.690 | 4.970 | 5.000 | 171,201 | -0.51(-9.26%) |
May 10, 2022 | 5.940 | 6.115 | 5.500 | 5.510 | 175,297 | -0.24(-4.17%) |
May 09, 2022 | 5.970 | 6.100 | 5.600 | 5.750 | 238,291 | -0.35(-5.74%) |
May 06, 2022 | 6.550 | 6.562 | 5.770 | 6.100 | 212,553 | -0.47(-7.15%) |
May 05, 2022 | 7.090 | 7.210 | 6.410 | 6.570 | 156,647 | -0.60(-8.37%) |
May 04, 2022 | 6.320 | 7.230 | 6.050 | 7.170 | 499,996 | +0.85(+13.45%) |
May 03, 2022 | 6.260 | 6.330 | 5.870 | 6.320 | 236,403 | +0.05(+0.80%) |
May 02, 2022 | 6.160 | 6.290 | 5.900 | 6.270 | 149,640 | +0.15(+2.45%) |
Apr 29, 2022 | 6.360 | 6.650 | 6.110 | 6.120 | 134,143 | -0.33(-5.12%) |
Apr 28, 2022 | 6.290 | 6.540 | 6.010 | 6.450 | 115,492 | +0.26(+4.20%) |
Apr 27, 2022 | 6.520 | 6.705 | 6.150 | 6.190 | 145,331 | -0.36(-5.50%) |
Apr 26, 2022 | 6.850 | 6.920 | 6.460 | 6.550 | 180,445 | -0.04(-0.61%) |
Apr 25, 2022 | 6.160 | 6.600 | 6.140 | 6.590 | 158,840 | +0.33(+5.27%) |
Apr 22, 2022 | 6.650 | 6.755 | 6.190 | 6.260 | 196,421 | -0.28(-4.28%) |
Apr 21, 2022 | 7.070 | 7.250 | 6.400 | 6.540 | 196,564 | -0.47(-6.70%) |
Apr 20, 2022 | 7.460 | 7.530 | 6.970 | 7.010 | 122,163 | -0.36(-4.88%) |
Apr 19, 2022 | 7.320 | 7.640 | 7.220 | 7.370 | 135,609 | -0.01(-0.14%) |
Apr 18, 2022 | 7.680 | 7.680 | 7.250 | 7.380 | 131,353 | -0.33(-4.28%) |
Apr 14, 2022 | 8.210 | 8.214 | 7.640 | 7.710 | 110,855 | -0.30(-3.75%) |
Apr 13, 2022 | 7.500 | 8.179 | 7.400 | 8.010 | 193,459 | +0.55(+7.37%) |
Apr 12, 2022 | 8.040 | 8.190 | 7.290 | 7.460 | 364,544 | -0.34(-4.36%) |
Apr 11, 2022 | 8.600 | 8.600 | 7.710 | 7.800 | 252,560 | -0.85(-9.88%) |
Apr 08, 2022 | 8.650 | 8.870 | 8.620 | 8.655 | 250,529 | +0.07(+0.87%) |
Apr 07, 2022 | 9.200 | 9.422 | 8.030 | 8.580 | 302,772 | -0.65(-7.04%) |
Apr 06, 2022 | 9.740 | 9.740 | 9.142 | 9.230 | 127,958 | -0.69(-6.96%) |
Apr 05, 2022 | 10.90 | 10.90 | 9.760 | 9.920 | 141,491 | -0.94(-8.66%) |
Apr 04, 2022 | 10.59 | 10.96 | 10.59 | 10.86 | 89,493 | +0.36(+3.43%) |
Apr 01, 2022 | 10.82 | 10.96 | 10.35 | 10.50 | 103,888 | -0.33(-3.05%) |
Mar 31, 2022 | 11.31 | 11.68 | 10.75 | 10.83 | 131,480 | -0.57(-5.00%) |
Mar 30, 2022 | 11.43 | 12.14 | 11.07 | 11.40 | 194,004 | -0.12(-1.04%) |
Mar 29, 2022 | 11.12 | 11.80 | 11.04 | 11.52 | 175,594 | +0.58(+5.30%) |
Mar 28, 2022 | 11.22 | 11.53 | 10.50 | 10.94 | 111,692 | -0.25(-2.23%) |
Mar 25, 2022 | 11.70 | 11.77 | 11.13 | 11.19 | 86,420 | -0.52(-4.44%) |
Mar 24, 2022 | 11.01 | 11.76 | 10.98 | 11.71 | 138,617 | +0.89(+8.23%) |
Mar 23, 2022 | 10.95 | 11.40 | 10.68 | 10.82 | 124,519 | -0.26(-2.35%) |
Mar 22, 2022 | 10.85 | 11.25 | 10.73 | 11.08 | 96,009 | +0.25(+2.31%) |
Mar 21, 2022 | 10.64 | 11.38 | 10.47 | 10.83 | 138,587 | +0.24(+2.27%) |
Mar 18, 2022 | 10.37 | 11.19 | 10.37 | 10.59 | 176,407 | -0.09(-0.84%) |
Mar 17, 2022 | 10.08 | 10.78 | 9.880 | 10.68 | 130,904 | +0.58(+5.74%) |
Mar 16, 2022 | 9.440 | 10.17 | 9.440 | 10.10 | 171,949 | +0.95(+10.38%) |
Mar 15, 2022 | 8.590 | 9.160 | 8.590 | 9.150 | 133,728 | +0.45(+5.17%) |
Mar 14, 2022 | 9.340 | 9.460 | 8.480 | 8.700 | 240,378 | -0.73(-7.74%) |
Mar 11, 2022 | 10.43 | 10.52 | 9.390 | 9.430 | 131,385 | -0.98(-9.41%) |
Mar 10, 2022 | 10.40 | 10.47 | 10.02 | 10.41 | 75,063 | -0.24(-2.25%) |
Mar 09, 2022 | 10.48 | 11.20 | 10.45 | 10.65 | 115,765 | +0.52(+5.13%) |
Mar 08, 2022 | 9.980 | 10.54 | 9.570 | 10.13 | 206,236 | +0.24(+2.43%) |
Mar 07, 2022 | 10.12 | 10.20 | 9.770 | 9.890 | 103,226 | +0.06(+0.61%) |
Mar 04, 2022 | 10.30 | 10.52 | 9.590 | 9.830 | 115,127 | -0.58(-5.57%) |
Mar 03, 2022 | 11.08 | 11.26 | 10.25 | 10.41 | 130,051 | -0.56(-5.10%) |
Mar 02, 2022 | 11.39 | 11.47 | 10.89 | 10.97 | 162,941 | -0.32(-2.83%) |